Shandong Fengyuan Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 13.810 | 14.330 | 13.110 | 14.260 | 14.260 | 22,484,193 |
| 2026-10-22 | 14.670 | 15.140 | 14.100 | 14.110 | 14.110 | 20,401,160 |
| 2026-10-21 | 15.470 | 15.560 | 14.560 | 14.710 | 14.710 | 24,418,970 |
| 2026-10-20 | 15.430 | 15.960 | 15.350 | 15.470 | 15.470 | 18,111,675 |
| 2026-10-19 | 16.000 | 16.080 | 15.090 | 15.610 | 15.610 | 20,600,721 |
| 2026-10-16 | 16.500 | 16.710 | 15.800 | 16.080 | 16.080 | 25,439,696 |
| 2026-10-15 | 16.300 | 16.850 | 16.030 | 16.370 | 16.370 | 34,041,504 |
| 2026-10-14 | 17.770 | 18.720 | 17.230 | 17.230 | 17.230 | 41,111,055 |
| 2026-10-13 | 18.580 | 19.110 | 17.430 | 18.110 | 18.110 | 56,512,773 |
| 2026-10-12 | 19.250 | 21.380 | 18.830 | 18.860 | 18.860 | 78,357,242 |
| 2026-10-09 | 18.560 | 19.440 | 18.560 | 19.440 | 19.440 | 31,684,578 |
| 2026-10-08 | 16.350 | 17.670 | 16.100 | 17.670 | 17.670 | 24,564,432 |
| 2026-09-30 | 16.020 | 16.510 | 15.650 | 16.060 | 16.060 | 19,032,080 |
| 2026-09-29 | 15.390 | 16.020 | 15.350 | 15.700 | 15.700 | 11,607,244 |
| 2026-09-28 | 16.010 | 16.130 | 15.230 | 15.430 | 15.430 | 7,837,203 |
| 2026-09-24 | 16.480 | 16.550 | 16.130 | 16.160 | 16.160 | 5,291,193 |
| 2026-09-23 | 16.720 | 16.740 | 16.370 | 16.460 | 16.460 | 5,955,865 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-26 | 0.1400 CNY |
| 2022-06-29 | 0.0300 CNY |
| 2019-06-19 | 0.0330 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.